JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00155000 | 2024-05-08 11:41AM EDT | 155.00 | 37.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240510C00170000 | 2024-05-08 9:43AM EDT | 170.00 | 22.46 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| JPM240510C00172500 | 2024-05-08 3:20PM EDT | 172.50 | 23.26 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| JPM240510C00175000 | 2024-05-09 3:35PM EDT | 175.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 38 | 97 | 0.00% |
| JPM240510C00177500 | 2024-05-03 9:32AM EDT | 177.50 | 14.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| JPM240510C00180000 | 2024-05-09 3:35PM EDT | 180.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 6 | 155 | 0.00% |
| JPM240510C00182500 | 2024-05-08 2:05PM EDT | 182.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 8 | 40 | 0.00% |
| JPM240510C00185000 | 2024-05-09 3:34PM EDT | 185.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 6 | 320 | 0.00% |
| JPM240510C00187500 | 2024-05-09 11:12AM EDT | 187.50 | 9.01 | 0.00 | 0.00 | 0.00 | - | 24 | 134 | 0.00% |
| JPM240510C00190000 | 2024-05-09 3:51PM EDT | 190.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 277 | 1,801 | 0.00% |
| JPM240510C00192500 | 2024-05-09 3:57PM EDT | 192.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 965 | 3,820 | 0.00% |
| JPM240510C00195000 | 2024-05-09 3:59PM EDT | 195.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 4,688 | 3,534 | 0.00% |
| JPM240510C00197500 | 2024-05-09 3:59PM EDT | 197.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 15,489 | 4,033 | 0.01% |
| JPM240510C00200000 | 2024-05-09 3:59PM EDT | 200.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12,950 | 5,295 | 6.25% |
| JPM240510C00202500 | 2024-05-09 3:53PM EDT | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,030 | 925 | 12.50% |
| JPM240510C00205000 | 2024-05-09 10:28AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 281 | 443 | 12.50% |
| JPM240510C00207500 | 2024-05-09 10:03AM EDT | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 25.00% |
| JPM240510C00210000 | 2024-05-09 9:53AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 173 | 25.00% |
| JPM240510C00212500 | 2024-05-09 10:07AM EDT | 212.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 79 | 25.00% |
| JPM240510C00215000 | 2024-05-08 3:35PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 371 | 50.00% |
| JPM240510C00220000 | 2024-04-29 12:00PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 86 | 50.00% |
| JPM240510C00225000 | 2024-05-09 11:04AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 86 | 50.00% |
| JPM240510C00230000 | 2024-04-16 3:37PM EDT | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 32 | 50.00% |
| JPM240510C00240000 | 2024-04-04 9:30AM EDT | 240.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 157.81% |
| JPM240510C00255000 | 2024-04-04 1:20PM EDT | 255.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 199.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00135000 | 2024-04-29 2:00PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| JPM240510P00140000 | 2024-05-02 11:44AM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 50.00% |
| JPM240510P00150000 | 2024-05-09 9:55AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,051 | 50.00% |
| JPM240510P00155000 | 2024-05-06 2:20PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,054 | 50.00% |
| JPM240510P00160000 | 2024-05-06 1:11PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,991 | 50.00% |
| JPM240510P00162500 | 2024-05-06 1:16PM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 358 | 545 | 50.00% |
| JPM240510P00165000 | 2024-05-07 1:51PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 993 | 50.00% |
| JPM240510P00167500 | 2024-05-03 11:29AM EDT | 167.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 29 | 50.00% |
| JPM240510P00170000 | 2024-05-09 10:49AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 1,442 | 50.00% |
| JPM240510P00172500 | 2024-05-09 10:14AM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 68 | 50.00% |
| JPM240510P00175000 | 2024-05-09 12:51PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 1,000 | 50.00% |
| JPM240510P00177500 | 2024-05-09 11:36AM EDT | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 134 | 574 | 50.00% |
| JPM240510P00180000 | 2024-05-09 3:07PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 535 | 1,280 | 50.00% |
| JPM240510P00182500 | 2024-05-09 3:32PM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 764 | 25.00% |
| JPM240510P00185000 | 2024-05-09 3:59PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,280 | 2,449 | 25.00% |
| JPM240510P00187500 | 2024-05-09 3:57PM EDT | 187.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 221 | 1,537 | 25.00% |
| JPM240510P00190000 | 2024-05-09 3:59PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,296 | 3,146 | 12.50% |
| JPM240510P00192500 | 2024-05-09 4:00PM EDT | 192.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,211 | 3,174 | 12.50% |
| JPM240510P00195000 | 2024-05-09 3:59PM EDT | 195.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7,917 | 4,654 | 6.25% |
| JPM240510P00197500 | 2024-05-09 3:59PM EDT | 197.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1,596 | 631 | 0.01% |
| JPM240510P00200000 | 2024-05-09 3:50PM EDT | 200.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 22 | 16 | 0.00% |
| JPM240510P00202500 | 2024-05-09 9:49AM EDT | 202.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JPM240510P00205000 | 2024-05-09 12:03PM EDT | 205.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| JPM240510P00210000 | 2024-04-17 2:06PM EDT | 210.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| JPM240510P00220000 | 2024-05-09 9:32AM EDT | 220.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JPM240510P00225000 | 2024-04-17 3:52PM EDT | 225.00 | 44.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.